PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$17.7
*  
0.20
1.12%
Get PEBK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.68  18.05  17.68  17.70 4,208
12/19/2014 17.68 18.05 17.68 17.7 4,208
12/18/2014 17.8 18 17.8 17.9 2,023
12/17/2014 17.83 17.83 17.83 17.83 157
12/16/2014 18.14 18.14 17.81 17.89 2,956
12/15/2014 17.81 18.1799 17.801 17.8372 4,587
12/12/2014 18.16 18.16 17.75 17.76 358
12/11/2014 17.88 17.9 17.79 17.9 2,194
12/10/2014 18.04 18.04 17.98 17.98 899
12/09/2014 17.94 18.15 17.75 18.15 3,278
12/08/2014 17.97 18.2 17.97 18 3,581
12/05/2014 17.93 17.93 17.91 17.91 351
12/04/2014 18.15 18.15 18.02 18.15 726
12/03/2014 18.13 18.14 17.9916 18.0001 6,734
12/02/2014 18.15 18.15 18.15 18.15 00
12/01/2014 18.15 18.15 18.15 18.15 441
11/28/2014 18.1999 18.1999 18.1999 18.1999 00
11/26/2014 17.96 18.1999 17.96 18.1999 454
11/25/2014 18.11 18.11 18.11 18.11 668
11/24/2014 18.4 18.4 18.11 18.11 4,013
11/21/2014 18.49 18.499 18.49 18.499 2,265
11/20/2014 18.4455 18.4455 18.35 18.35 614
11/19/2014 18 18.3 18 18.27 2,727
11/18/2014 18.448 18.5 18.4 18.5 8,433
11/17/2014 18.22 18.4343 17.9 18.2662 3,219
11/14/2014 17.8 17.8201 17.8 17.8201 2,844
11/13/2014 17.8 17.8 17.71 17.785 1,440
11/12/2014 17.96 17.96 17.96 17.96 1,012
11/11/2014 17.57 17.57 17.42 17.42 603
11/10/2014 17.89 17.89 17.89 17.89 200
11/07/2014 17.42 17.42 17.42 17.42 148
11/06/2014 17.6 17.8001 17.6 17.75 7,902
11/05/2014 17.61 17.61 17.6 17.6 1,767
11/04/2014 17.6001 17.65 17.6001 17.65 303
11/03/2014 17.501 17.6 17.501 17.6 1,945
10/31/2014 17.18 17.4999 17.18 17.4999 667
10/30/2014 17.45 17.45 17.45 17.45 00
10/29/2014 17.45 17.45 17.42 17.45 500
10/28/2014 17.2 17.35 17.2 17.35 781
10/27/2014 17.2 17.2 16.87 16.87 993
10/24/2014 17.2 17.2 17.1999 17.2 3,213
10/23/2014 17.05 17.2 16.8 17.2 3,832
10/22/2014 17.12 17.12 17.12 17.12 00
10/21/2014 17.2 17.2 17.12 17.12 1,594
10/20/2014 17.39 17.39 17.222 17.29 1,507
10/17/2014 17.02 17.39 17.02 17.39 1,864
10/16/2014 16.65 17.3899 16.65 16.8 4,168
10/15/2014 16.67 16.67 16.67 16.67 176
10/14/2014 16.8563 16.8563 16.68 16.68 1,373
10/13/2014 16.862 16.862 16.862 16.862 00
10/10/2014 16.862 16.862 16.862 16.862 00
10/09/2014 16.862 16.862 16.862 16.862 419
10/08/2014 16.73 16.85 16.73 16.8305 4,733
10/07/2014 17.75 17.75 16.6768 17.416 857
10/06/2014 16.78 16.78 16.78 16.78 00
10/03/2014 16.78 16.78 16.78 16.78 169
10/02/2014 17.62 17.62 16.7501 16.85 7,518
10/01/2014 17.1 17.88 16.993 17.65 8,478
09/30/2014 16.94 16.956 16.94 16.956 401
09/29/2014 16.98 16.99 16.951 16.9647 2,020
09/26/2014 16.96 16.96 16.96 16.96 00
09/25/2014 17 17 16.83 16.96 2,400
09/24/2014 16.75 16.75 16.75 16.75 100
09/23/2014 16.98 17.01 16.92 17.01 3,982
09/22/2014 16.8001 16.8001 16.8001 16.8001 366
09/19/2014 16.65 16.88 16.65 16.88 584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?